FormationMtls historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.285	0.285	0.260	0.275	0.275	442,512
2026-10-16	0.285	0.290	0.275	0.285	0.285	180,735
2026-10-15	0.270	0.280	0.270	0.280	0.280	37,760
2026-10-14	0.285	0.285	0.260	0.275	0.275	325,126
2026-10-13	0.295	0.300	0.285	0.285	0.285	120,295
2026-10-09	0.305	0.310	0.290	0.300	0.300	216,241
2026-10-08	0.305	0.310	0.290	0.300	0.300	130,475
2026-10-07	0.300	0.310	0.295	0.295	0.295	187,136
2026-10-06	0.315	0.320	0.300	0.315	0.315	115,159
2026-10-05	0.315	0.320	0.305	0.310	0.310	109,809
2026-10-02	0.315	0.320	0.310	0.320	0.320	158,950
2026-10-01	0.320	0.320	0.315	0.320	0.320	117,211
2026-09-30	0.305	0.360	0.295	0.315	0.315	856,567
2026-09-29	0.315	0.315	0.295	0.300	0.300	147,418
2026-09-28	0.320	0.320	0.300	0.300	0.300	159,500
2026-09-25	0.325	0.325	0.305	0.315	0.315	329,753
2026-09-24	0.315	0.315	0.310	0.315	0.315	556,993
2026-09-23	0.335	0.335	0.305	0.315	0.315	434,683
2026-09-22	0.355	0.380	0.335	0.335	0.335	1,882,882
2026-09-21	0.330	0.355	0.325	0.350	0.350	482,573
2026-09-18	0.340	0.340	0.330	0.330	0.330	358,002
2026-09-17	0.350	0.355	0.335	0.335	0.335	206,664
2026-09-16	0.345	0.355	0.335	0.350	0.350	1,010,053
2026-09-15	0.330	0.350	0.325	0.345	0.345	705,500
2026-09-14	0.325	0.330	0.325	0.330	0.330	185,500
2026-09-11	0.340	0.340	0.325	0.325	0.325	73,643
2026-09-10	0.345	0.345	0.330	0.340	0.340	120,000
2026-09-09	0.340	0.345	0.335	0.345	0.345	81,582
2026-09-08	0.335	0.355	0.330	0.345	0.345	360,489
2026-09-04	0.340	0.340	0.320	0.330	0.330	600,598
2026-09-03	0.335	0.345	0.325	0.345	0.345	229,600
2026-09-02	0.325	0.340	0.325	0.330	0.330	60,500
2026-09-01	0.340	0.345	0.325	0.330	0.330	109,339
2026-08-31	0.345	0.350	0.320	0.350	0.350	704,501
2026-08-28	0.340	0.345	0.330	0.340	0.340	160,127
2026-08-27	0.340	0.340	0.335	0.340	0.340	211,513
2026-08-26	0.335	0.335	0.320	0.335	0.335	224,413
2026-08-25	0.335	0.345	0.325	0.330	0.330	96,310
2026-08-24	0.350	0.360	0.340	0.345	0.345	70,500
2026-08-21	0.335	0.360	0.330	0.360	0.360	690,061
2026-08-20	0.345	0.350	0.340	0.350	0.350	144,623
2026-08-19	0.325	0.350	0.320	0.345	0.345	905,600
2026-08-18	0.320	0.325	0.320	0.325	0.325	566,500
2026-08-17	0.330	0.330	0.320	0.325	0.325	307,851
2026-08-14	0.320	0.335	0.315	0.325	0.325	465,657
2026-08-13	0.330	0.330	0.315	0.315	0.315	22,540
2026-08-12	0.320	0.335	0.310	0.325	0.325	459,716
2026-08-11	0.320	0.320	0.305	0.315	0.315	84,014
2026-08-10	0.315	0.320	0.305	0.320	0.320	303,510
2026-08-07	0.305	0.310	0.300	0.310	0.310	398,045
2026-08-06	0.310	0.315	0.300	0.300	0.300	294,049
2026-08-05	0.310	0.320	0.305	0.310	0.310	464,007
2026-08-04	0.285	0.310	0.285	0.305	0.305	368,057
2026-07-31	0.295	0.300	0.290	0.290	0.290	156,600
2026-07-30	0.295	0.300	0.290	0.300	0.300	79,000
2026-07-29	0.295	0.300	0.290	0.290	0.290	164,032
2026-07-28	0.300	0.300	0.290	0.300	0.300	125,498
2026-07-27	0.285	0.310	0.285	0.305	0.305	580,600
2026-07-24	0.285	0.300	0.280	0.295	0.295	360,871
2026-07-23	0.285	0.285	0.280	0.280	0.280	44,750

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.